Holcim AG (VIE:HOLN)
Austria
· Delayed Price · Currency is EUR 80.04
-0.04 (-0.05%)
At close: Dec 5, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.58 | 79.90 | 79.58 | 79.68 | - | -0.50% | - |
| Dec 4, 2025 | 81.02 | 81.02 | 80.08 | 80.08 | 80.08 | 0.58% | - |
| Dec 3, 2025 | 80.32 | 80.40 | 79.62 | 79.62 | 79.62 | -2.31% | - |
| Dec 2, 2025 | 80.54 | 81.66 | 80.54 | 81.50 | 81.50 | 1.93% | - |
| Dec 1, 2025 | 79.74 | 79.96 | 79.74 | 79.96 | 79.96 | -0.82% | - |
| Nov 28, 2025 | 80.24 | 80.62 | 80.16 | 80.62 | 80.62 | 0.07% | - |
| Nov 27, 2025 | 79.70 | 80.56 | 79.70 | 80.56 | 80.56 | 0.95% | - |
| Nov 26, 2025 | 80.08 | 80.08 | 79.62 | 79.80 | 79.80 | 0.50% | - |
| Nov 25, 2025 | 77.40 | 79.40 | 77.40 | 79.40 | 79.40 | 4.20% | - |
| Nov 24, 2025 | 77.04 | 77.04 | 76.20 | 76.20 | 76.20 | 0.40% | - |
| Nov 21, 2025 | 75.46 | 75.90 | 75.46 | 75.90 | 75.90 | -1.66% | - |
| Nov 20, 2025 | 77.30 | 77.36 | 77.18 | 77.18 | 77.18 | 0.78% | - |
| Nov 19, 2025 | 75.14 | 76.82 | 75.14 | 76.58 | 76.58 | 2.32% | - |
| Nov 18, 2025 | 76.38 | 76.38 | 74.84 | 74.84 | 74.84 | -3.03% | - |
| Nov 17, 2025 | 78.16 | 78.16 | 77.04 | 77.18 | 77.18 | -0.46% | - |
| Nov 14, 2025 | 77.84 | 77.84 | 76.98 | 77.54 | 77.54 | -2.27% | - |
| Nov 13, 2025 | 79.94 | 80.02 | 79.34 | 79.34 | 79.34 | -0.43% | - |
| Nov 12, 2025 | 79.76 | 79.76 | 79.46 | 79.68 | 79.68 | 1.71% | - |
| Nov 11, 2025 | 77.06 | 78.34 | 77.06 | 78.34 | 78.34 | 2.16% | - |
| Nov 10, 2025 | 76.16 | 77.08 | 76.16 | 76.68 | 76.68 | 1.48% | - |
| Nov 7, 2025 | 75.14 | 75.56 | 75.14 | 75.56 | 75.56 | 0.21% | - |
| Nov 6, 2025 | 74.94 | 75.74 | 74.94 | 75.40 | 75.40 | -1.36% | - |
| Nov 5, 2025 | 75.54 | 76.44 | 75.54 | 76.44 | 76.44 | 1.25% | - |
| Nov 4, 2025 | 74.30 | 75.50 | 74.30 | 75.50 | 75.50 | -0.42% | - |
| Nov 3, 2025 | 76.60 | 76.60 | 75.50 | 75.82 | 75.82 | -0.94% | - |
| Oct 31, 2025 | 76.54 | 76.56 | 76.54 | 76.54 | 76.54 | -0.62% | - |
| Oct 30, 2025 | 77.28 | 77.28 | 76.98 | 77.02 | 77.02 | -0.36% | - |
| Oct 29, 2025 | 77.26 | 77.34 | 77.26 | 77.30 | 77.30 | 0.65% | - |
| Oct 28, 2025 | 75.98 | 76.80 | 75.98 | 76.80 | 76.80 | 1.08% | - |
| Oct 27, 2025 | 75.86 | 76.06 | 75.54 | 75.98 | 75.98 | 0.85% | - |
| Oct 24, 2025 | 75.16 | 75.44 | 75.14 | 75.34 | 75.34 | 2.17% | - |
| Oct 23, 2025 | 73.04 | 73.74 | 73.04 | 73.74 | 73.74 | -0.41% | - |
| Oct 22, 2025 | 73.12 | 74.04 | 73.12 | 74.04 | 74.04 | 1.04% | - |
| Oct 21, 2025 | 72.62 | 73.28 | 72.30 | 73.28 | 73.28 | 0.94% | - |
| Oct 20, 2025 | 72.50 | 73.16 | 72.50 | 72.60 | 72.60 | 1.65% | - |
| Oct 17, 2025 | 71.04 | 71.58 | 71.04 | 71.42 | 71.42 | -1.33% | - |
| Oct 16, 2025 | 71.42 | 72.38 | 71.42 | 72.38 | 72.38 | 0.28% | - |
| Oct 15, 2025 | 72.36 | 72.64 | 72.18 | 72.18 | 72.18 | -0.91% | - |
| Oct 14, 2025 | 72.54 | 72.84 | 71.88 | 72.84 | 72.84 | 2.19% | - |
| Oct 13, 2025 | 71.30 | 71.44 | 71.28 | 71.28 | 71.28 | 0.65% | - |
| Oct 10, 2025 | 71.36 | 71.40 | 70.82 | 70.82 | 70.82 | -0.81% | - |
| Oct 9, 2025 | 70.98 | 71.88 | 70.98 | 71.40 | 71.40 | 1.85% | - |
| Oct 8, 2025 | 69.84 | 70.10 | 69.84 | 70.10 | 70.10 | 0.37% | - |
| Oct 7, 2025 | 69.80 | 70.20 | 69.80 | 69.84 | 69.84 | -0.03% | - |
| Oct 6, 2025 | 69.92 | 70.04 | 69.74 | 69.86 | 69.86 | 0.09% | - |
| Oct 3, 2025 | 70.76 | 70.76 | 69.80 | 69.80 | 69.80 | -2.57% | - |
| Oct 2, 2025 | 71.98 | 71.98 | 71.20 | 71.64 | 71.64 | -0.39% | - |
| Oct 1, 2025 | 71.86 | 71.92 | 71.82 | 71.92 | 71.92 | -0.03% | - |
| Sep 30, 2025 | 71.60 | 71.94 | 71.42 | 71.94 | 71.94 | 0.84% | - |
| Sep 29, 2025 | 72.84 | 72.84 | 71.34 | 71.34 | 71.34 | -1.05% | - |
| Sep 26, 2025 | 71.70 | 72.10 | 71.68 | 72.10 | 72.10 | 1.32% | - |
| Sep 25, 2025 | 70.90 | 71.16 | 70.26 | 71.16 | 71.16 | -1.77% | - |
| Sep 24, 2025 | 72.88 | 73.12 | 72.44 | 72.44 | 72.44 | -0.74% | - |
| Sep 23, 2025 | 73.92 | 73.92 | 72.84 | 72.98 | 72.98 | -0.92% | - |
| Sep 22, 2025 | 74.40 | 74.40 | 73.66 | 73.66 | 73.66 | -0.49% | - |
| Sep 19, 2025 | 74.12 | 74.12 | 73.72 | 74.02 | 74.02 | 0.71% | - |
| Sep 18, 2025 | 73.72 | 73.80 | 73.50 | 73.50 | 73.50 | 0.66% | - |
| Sep 17, 2025 | 72.96 | 73.06 | 72.96 | 73.02 | 73.02 | 0.25% | - |
| Sep 16, 2025 | 73.84 | 73.84 | 72.84 | 72.84 | 72.84 | -1.14% | - |
| Sep 15, 2025 | 73.68 | 73.68 | 73.50 | 73.68 | 73.68 | -1.10% | - |
| Sep 12, 2025 | 74.62 | 74.62 | 74.50 | 74.50 | 74.50 | -0.29% | - |
| Sep 11, 2025 | 73.90 | 74.72 | 73.90 | 74.72 | 74.72 | 3.58% | - |
| Sep 10, 2025 | 71.80 | 72.14 | 71.80 | 72.14 | 72.14 | 0.25% | - |
| Sep 9, 2025 | 72.42 | 72.42 | 71.96 | 71.96 | 71.96 | -0.69% | - |
| Sep 8, 2025 | 72.56 | 72.56 | 72.28 | 72.46 | 72.46 | 1.40% | - |
| Sep 5, 2025 | 71.04 | 71.74 | 71.04 | 71.46 | 71.46 | 1.33% | - |
| Sep 4, 2025 | 70.00 | 70.58 | 70.00 | 70.52 | 70.52 | 1.58% | - |
| Sep 3, 2025 | 70.36 | 70.36 | 69.42 | 69.42 | 69.42 | -1.14% | 16 |
| Sep 2, 2025 | 70.36 | 70.36 | 69.80 | 70.22 | 70.22 | -1.32% | - |
| Sep 1, 2025 | 71.56 | 71.62 | 71.06 | 71.16 | 71.16 | -0.53% | - |
| Aug 29, 2025 | 71.62 | 71.82 | 71.50 | 71.54 | 71.54 | - | - |
| Aug 28, 2025 | 71.36 | 71.54 | 71.32 | 71.54 | 71.54 | 0.45% | - |
| Aug 27, 2025 | 71.04 | 71.22 | 71.04 | 71.22 | 71.22 | 0.51% | - |
| Aug 26, 2025 | 70.76 | 70.86 | 70.66 | 70.86 | 70.86 | -0.62% | - |
| Aug 25, 2025 | 71.14 | 71.32 | 71.14 | 71.30 | 71.30 | - | - |
| Aug 22, 2025 | 71.46 | 71.46 | 71.30 | 71.30 | 71.30 | -0.11% | - |
| Aug 21, 2025 | 71.32 | 71.38 | 71.10 | 71.38 | 71.38 | -0.45% | - |
| Aug 20, 2025 | 72.06 | 72.06 | 71.40 | 71.70 | 71.70 | -0.31% | 40 |
| Aug 19, 2025 | 71.52 | 71.92 | 71.52 | 71.92 | 71.92 | 0.53% | - |
| Aug 18, 2025 | 71.20 | 71.54 | 71.20 | 71.54 | 71.54 | -0.39% | - |
| Aug 15, 2025 | 72.22 | 72.22 | 71.82 | 71.82 | 71.82 | 0.17% | - |
| Aug 14, 2025 | 72.14 | 72.14 | 71.42 | 71.70 | 71.70 | -0.50% | - |
| Aug 13, 2025 | 72.06 | 72.42 | 71.82 | 72.06 | 72.06 | 0.11% | - |
| Aug 12, 2025 | 71.78 | 71.98 | 71.56 | 71.98 | 71.98 | 0.36% | - |
| Aug 11, 2025 | 72.14 | 72.14 | 71.72 | 71.72 | 71.72 | -0.91% | - |
| Aug 8, 2025 | 71.80 | 72.38 | 71.80 | 72.38 | 72.38 | 0.64% | - |
| Aug 7, 2025 | 72.04 | 72.32 | 71.92 | 71.92 | 71.92 | 0.42% | - |
| Aug 6, 2025 | 70.48 | 71.62 | 70.48 | 71.62 | 71.62 | 2.23% | - |
| Aug 5, 2025 | 69.84 | 70.24 | 69.84 | 70.06 | 70.06 | 0.69% | - |
| Aug 4, 2025 | 69.28 | 69.60 | 69.28 | 69.58 | 69.58 | 0.93% | - |
| Aug 1, 2025 | 69.30 | 69.30 | 68.94 | 68.94 | 68.94 | -1.74% | - |
| Jul 31, 2025 | 70.06 | 70.16 | 70.04 | 70.16 | 70.16 | 0.57% | - |
| Jul 30, 2025 | 69.50 | 69.96 | 69.50 | 69.76 | 69.76 | 0.26% | - |
| Jul 29, 2025 | 69.04 | 69.84 | 69.04 | 69.58 | 69.58 | 0.46% | - |
| Jul 28, 2025 | 70.34 | 70.34 | 69.26 | 69.26 | 69.26 | -0.43% | - |
| Jul 25, 2025 | 69.26 | 69.56 | 69.26 | 69.56 | 69.56 | -0.03% | - |
| Jul 24, 2025 | 70.54 | 70.54 | 69.44 | 69.58 | 69.58 | -0.46% | - |
| Jul 23, 2025 | 69.12 | 69.92 | 69.12 | 69.90 | 69.90 | 1.92% | - |
| Jul 22, 2025 | 68.42 | 68.58 | 68.04 | 68.58 | 68.58 | -0.03% | - |
| Jul 21, 2025 | 68.92 | 69.14 | 68.60 | 68.60 | 68.60 | 0.44% | - |